Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Value Ishares ETF (NY: IWD )

171.50 -2.35 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 136.43 136.46 134.01 134.60 8,488,056 -1.61(-1.18%)
Feb 25, 2021 139.00 139.13 135.69 136.22 6,212,816 -2.69(-1.94%)
Feb 24, 2021 137.14 139.23 136.87 138.91 4,153,086 +1.97(+1.44%)
Feb 23, 2021 136.74 137.40 135.10 136.94 3,560,843 +0.45(+0.33%)
Feb 22, 2021 135.12 137.09 135.11 136.49 1,656,407 +0.53(+0.39%)
Feb 19, 2021 135.74 136.34 135.69 135.96 1,893,084 +0.71(+0.53%)
Feb 18, 2021 135.37 135.75 134.62 135.24 1,900,822 -0.75(-0.55%)
Feb 17, 2021 135.60 136.12 134.94 135.99 1,870,395 +0.12(+0.09%)
Feb 16, 2021 136.27 136.41 135.65 135.87 1,872,136 +0.23(+0.17%)
Feb 12, 2021 134.58 135.68 134.50 135.65 1,351,182 +0.79(+0.58%)
Feb 11, 2021 135.04 135.26 133.79 134.86 1,450,958 +0.09(+0.07%)
Feb 10, 2021 135.26 135.41 133.96 134.76 2,323,938 +0.20(+0.15%)
Feb 09, 2021 134.35 134.83 133.90 134.57 1,506,837 +0.03(+0.02%)
Feb 08, 2021 133.58 134.54 133.35 134.54 1,269,651 +1.46(+1.10%)
Feb 05, 2021 133.18 133.55 132.74 133.08 2,760,063 +0.70(+0.53%)
Feb 04, 2021 130.97 132.42 130.85 132.37 1,728,650 +1.68(+1.28%)
Feb 03, 2021 130.27 130.99 129.91 130.69 2,148,258 +0.53(+0.41%)
Feb 02, 2021 129.68 130.95 129.50 130.16 3,705,481 +1.83(+1.42%)
Feb 01, 2021 127.97 128.79 127.20 128.33 3,130,071 +1.34(+1.06%)
Jan 29, 2021 128.59 129.19 126.48 126.99 5,243,043 -2.22(-1.72%)
Jan 28, 2021 128.56 130.27 128.30 129.21 3,390,044 +1.83(+1.44%)
Jan 27, 2021 129.21 129.27 126.86 127.39 3,010,591 -3.40(-2.60%)
Jan 26, 2021 131.89 132.05 130.73 130.79 1,628,583 -0.60(-0.46%)
Jan 25, 2021 131.06 131.59 129.94 131.39 2,540,056 -0.13(-0.10%)
Jan 22, 2021 131.29 131.87 130.87 131.52 2,109,162 -0.71(-0.54%)
Jan 21, 2021 133.13 133.18 132.10 132.23 1,655,612 -0.81(-0.61%)
Jan 20, 2021 132.84 133.27 132.38 133.04 2,136,427 +0.62(+0.47%)
Jan 19, 2021 132.73 132.88 132.08 132.42 2,262,743 +0.58(+0.44%)
Jan 15, 2021 132.21 132.35 130.84 131.84 3,005,471 -1.27(-0.95%)
Jan 14, 2021 132.91 133.79 132.84 133.10 2,827,961 +0.50(+0.37%)
Jan 13, 2021 132.80 133.03 132.20 132.61 3,707,284 -0.12(-0.09%)
Jan 12, 2021 132.21 132.97 131.97 132.73 3,061,185 +0.64(+0.48%)
Jan 11, 2021 130.87 132.35 130.82 132.09 3,806,475 +0.10(+0.08%)
Jan 08, 2021 132.30 132.49 130.75 131.99 2,895,725 +0.08(+0.06%)
Jan 07, 2021 131.65 132.46 131.44 131.91 2,787,794 +1.14(+0.87%)
Jan 06, 2021 128.29 131.64 128.27 130.76 3,162,840 +3.20(+2.51%)
Jan 05, 2021 126.39 128.18 126.34 127.56 2,159,496 +1.09(+0.86%)
Jan 04, 2021 128.65 128.69 125.44 126.48 3,837,435 -1.72(-1.35%)
Dec 31, 2020 128.20 128.20 128.20 1,982,963 +0.98(+0.77%)
Dec 30, 2020 126.82 127.62 126.82 127.22 1,982,963 +0.61(+0.48%)
Dec 29, 2020 127.55 127.67 126.24 126.61 1,581,596 -0.36(-0.28%)
Dec 28, 2020 127.53 127.82 126.89 126.96 2,193,421 +0.31(+0.24%)
Dec 24, 2020 126.62 126.66 125.98 126.65 1,341,263 +0.36(+0.28%)
Dec 23, 2020 125.97 126.86 125.97 126.30 2,480,296 +0.95(+0.76%)
Dec 22, 2020 126.17 126.17 125.30 125.35 2,731,310 -0.71(-0.56%)
Dec 21, 2020 124.95 126.43 124.23 126.06 3,348,198 -0.64(-0.50%)
Dec 18, 2020 127.39 127.46 125.98 126.70 2,805,177 -0.56(-0.44%)
Dec 17, 2020 127.23 127.33 126.75 127.26 2,144,209 +0.63(+0.50%)
Dec 16, 2020 127.09 127.14 126.31 126.64 2,273,504 -0.34(-0.27%)
Dec 15, 2020 126.05 127.11 125.47 126.97 2,119,482 +1.89(+1.51%)
Dec 14, 2020 127.51 127.54 125.04 125.08 2,474,557 -1.27(-1.01%)
Dec 11, 2020 126.04 126.56 125.49 126.35 3,291,603 -0.25(-0.20%)
Dec 10, 2020 126.27 126.83 125.89 126.60 2,042,465 -0.14(-0.11%)
Dec 09, 2020 127.49 127.61 126.13 126.74 2,065,776 -0.24(-0.19%)
Dec 08, 2020 125.92 127.19 125.83 126.98 2,025,487 +0.44(+0.35%)
Dec 07, 2020 127.11 127.11 126.12 126.55 3,724,338 -0.71(-0.56%)
Dec 04, 2020 126.09 127.28 126.09 127.25 2,190,474 +1.61(+1.28%)
Dec 03, 2020 125.45 126.24 125.23 125.65 2,263,846 +0.26(+0.21%)
Dec 02, 2020 124.54 125.51 124.26 125.39 1,952,728 +0.64(+0.52%)
Dec 01, 2020 125.11 125.78 124.61 124.74 2,849,154 +1.15(+0.93%)
Nov 30, 2020 124.46 124.64 123.28 123.59 3,312,981 -1.33(-1.06%)
Nov 27, 2020 125.23 125.37 124.57 124.92 1,340,765 -0.09(-0.08%)
Nov 25, 2020 125.44 125.44 124.44 125.01 2,834,933 -0.80(-0.64%)
Nov 24, 2020 124.57 125.98 124.42 125.82 4,515,741 +2.63(+2.14%)
Nov 23, 2020 122.29 123.48 122.29 123.18 2,751,764 +1.66(+1.37%)
Nov 20, 2020 121.84 122.29 121.30 121.52 2,498,349 -0.52(-0.43%)
Nov 19, 2020 121.37 122.17 120.71 122.05 3,320,275 +0.34(+0.28%)
Nov 18, 2020 123.38 123.83 121.64 121.70 2,089,664 -1.43(-1.16%)
Nov 17, 2020 122.48 123.47 121.82 123.13 3,088,619 -0.52(-0.42%)
Nov 16, 2020 123.82 123.82 122.46 123.65 3,106,683 +2.28(+1.88%)
Nov 13, 2020 119.81 121.69 119.81 121.37 2,094,598 +2.32(+1.95%)
Nov 12, 2020 119.94 120.03 118.15 119.05 2,655,037 -1.57(-1.30%)
Nov 11, 2020 121.71 121.73 120.07 120.62 2,254,628 -0.36(-0.30%)
Nov 10, 2020 119.94 121.17 119.53 120.98 4,005,319 +1.37(+1.15%)
Nov 09, 2020 121.22 122.81 119.55 119.61 8,361,224 +4.76(+4.15%)
Nov 06, 2020 115.23 115.53 114.54 114.85 2,197,223 -0.17(-0.15%)
Nov 05, 2020 114.37 115.73 114.20 115.02 2,436,664 +1.96(+1.73%)
Nov 04, 2020 113.09 114.99 112.16 113.06 2,954,154 -0.03(-0.02%)
Nov 03, 2020 112.30 113.69 112.30 113.08 3,506,879 +2.08(+1.88%)
Nov 02, 2020 110.41 111.15 109.54 111.00 2,862,156 +2.03(+1.87%)
Oct 30, 2020 108.47 109.25 107.47 108.97 4,190,589 +0.00(+0.00%)
Oct 29, 2020 107.94 109.90 107.13 108.97 3,929,548 +0.83(+0.77%)
Oct 28, 2020 109.27 110.11 107.99 108.14 3,944,281 -3.24(-2.91%)
Oct 27, 2020 112.67 112.69 111.38 111.38 2,993,213 -1.42(-1.26%)
Oct 26, 2020 113.80 113.95 111.75 112.79 2,937,774 -2.37(-2.06%)
Oct 23, 2020 115.32 115.61 114.47 115.17 1,910,666 +0.16(+0.14%)
Oct 22, 2020 113.46 115.16 113.46 115.01 1,808,219 +1.56(+1.37%)
Oct 21, 2020 113.78 114.39 113.45 113.45 3,638,383 -0.47(-0.41%)
Oct 20, 2020 113.92 114.95 113.67 113.92 1,877,435 +0.55(+0.49%)
Oct 19, 2020 115.08 115.55 113.18 113.36 2,997,387 -1.64(-1.43%)
Oct 16, 2020 115.17 115.54 114.75 115.01 3,882,500 +0.29(+0.25%)
Oct 15, 2020 113.27 114.81 112.96 114.72 1,682,199 +0.36(+0.32%)
Oct 14, 2020 114.85 115.39 114.19 114.35 2,093,877 -0.48(-0.41%)
Oct 13, 2020 115.58 115.79 114.48 114.83 1,432,087 -1.16(-1.00%)
Oct 12, 2020 115.38 116.27 115.22 115.99 1,308,868 +0.91(+0.79%)
Oct 09, 2020 115.58 115.71 114.75 115.08 1,574,189 +0.20(+0.17%)
Oct 08, 2020 113.99 114.96 113.83 114.89 2,033,619 +1.48(+1.31%)
Oct 07, 2020 112.60 113.73 112.56 113.40 1,583,931 +1.77(+1.59%)
Oct 06, 2020 113.06 114.01 111.43 111.63 2,528,670 -1.03(-0.91%)
Oct 05, 2020 111.62 112.80 111.62 112.65 1,919,970 +1.79(+1.62%)
Oct 02, 2020 108.94 111.47 108.67 110.86 2,831,291 +0.32(+0.29%)
Oct 01, 2020 110.79 111.32 109.83 110.55 1,639,549 +0.27(+0.25%)
Sep 30, 2020 109.79 111.30 109.55 110.27 2,673,268 +0.80(+0.73%)
Sep 29, 2020 110.44 110.45 109.06 109.47 2,298,340 -0.85(-0.77%)
Sep 28, 2020 109.83 110.88 109.81 110.32 1,821,946 +1.77(+1.63%)
Sep 25, 2020 106.79 108.79 106.61 108.56 2,247,893 +1.23(+1.15%)
Sep 24, 2020 106.93 108.37 106.02 107.32 2,983,087 +0.19(+0.17%)
Sep 23, 2020 109.58 110.04 107.07 107.14 1,593,679 -2.22(-2.03%)
Sep 22, 2020 109.18 109.93 108.63 109.36 1,593,986 +0.30(+0.27%)
Sep 21, 2020 110.00 110.00 107.81 109.06 2,877,308 -2.55(-2.29%)
Sep 18, 2020 112.86 112.86 111.05 111.61 1,994,731 -1.07(-0.95%)
Sep 17, 2020 111.99 113.02 111.37 112.68 2,867,503 -0.49(-0.43%)
Sep 16, 2020 112.95 114.37 112.76 113.17 1,386,101 +0.71(+0.63%)
Sep 15, 2020 113.03 113.33 112.29 112.46 3,988,935 -0.08(-0.07%)
Sep 14, 2020 111.81 113.02 111.68 112.54 3,036,447 +1.57(+1.41%)
Sep 11, 2020 110.88 111.46 110.17 110.97 2,196,931 +0.62(+0.56%)
Sep 10, 2020 112.33 112.61 110.21 110.35 2,288,266 -1.65(-1.47%)
Sep 09, 2020 111.53 112.79 111.27 112.00 2,398,631 +1.34(+1.22%)
Sep 08, 2020 112.15 112.15 110.41 110.66 2,408,649 -2.09(-1.85%)
Sep 04, 2020 113.71 114.07 111.29 112.75 5,308,936 -0.16(-0.14%)
Sep 03, 2020 115.38 116.09 112.11 112.90 4,299,825 -2.38(-2.07%)
Sep 02, 2020 113.74 115.59 113.47 115.29 3,131,290 +1.82(+1.60%)
Sep 01, 2020 112.84 113.47 112.36 113.47 2,656,854 +0.36(+0.32%)
Aug 31, 2020 114.00 114.01 113.06 113.11 2,922,583 -0.96(-0.84%)
Aug 28, 2020 113.65 114.15 113.04 114.06 1,253,726 +0.78(+0.69%)
Aug 27, 2020 112.81 113.66 112.75 113.28 1,869,291 +0.80(+0.71%)
Aug 26, 2020 112.61 112.71 112.03 112.49 1,658,444 -0.22(-0.20%)
Aug 25, 2020 113.16 113.32 112.18 112.71 1,372,625 -0.08(-0.07%)
Aug 24, 2020 111.71 112.79 111.33 112.79 1,652,157 +1.66(+1.49%)
Aug 21, 2020 110.82 111.20 110.67 111.13 2,106,070 +0.07(+0.07%)
Aug 20, 2020 110.77 111.39 110.62 111.06 2,547,082 -0.50(-0.45%)
Aug 19, 2020 112.23 112.58 111.36 111.56 2,313,951 -0.52(-0.46%)
Aug 18, 2020 112.46 112.66 111.90 112.08 1,813,464 -0.40(-0.35%)
Aug 17, 2020 112.79 112.88 112.34 112.48 1,776,275 -0.22(-0.20%)
Aug 14, 2020 112.20 113.11 112.07 112.70 1,044,736 +0.08(+0.07%)
Aug 13, 2020 112.68 113.11 112.25 112.62 1,612,930 -0.71(-0.63%)
Aug 12, 2020 113.65 113.79 112.96 113.33 2,004,564 +0.72(+0.64%)
Aug 11, 2020 113.94 114.41 112.33 112.61 2,789,853 -0.11(-0.10%)
Aug 10, 2020 111.84 112.84 111.84 112.72 1,981,689 +1.02(+0.91%)
Aug 07, 2020 110.15 111.70 110.14 111.70 1,965,737 +1.18(+1.07%)
Aug 06, 2020 110.19 110.63 109.92 110.52 1,990,304 +0.18(+0.16%)
Aug 05, 2020 110.31 110.55 110.16 110.34 1,438,204 +0.82(+0.75%)
Aug 04, 2020 108.83 109.58 108.57 109.53 1,447,770 +0.50(+0.46%)
Aug 03, 2020 109.05 109.28 108.35 109.03 2,159,805 +0.35(+0.32%)
Jul 31, 2020 108.75 108.80 107.18 108.67 4,206,860 -0.35(-0.32%)
Jul 30, 2020 108.90 109.20 107.90 109.03 1,958,703 -1.11(-1.01%)
Jul 29, 2020 109.08 110.32 108.94 110.14 1,348,492 +1.46(+1.34%)
Jul 28, 2020 108.76 109.40 108.61 108.68 3,738,553 -0.35(-0.32%)
Jul 27, 2020 108.85 109.09 108.19 109.03 1,255,300 +0.15(+0.14%)
Jul 24, 2020 109.53 109.67 108.56 108.89 2,607,582 -1.00(-0.91%)
Jul 23, 2020 109.94 110.66 109.36 109.89 2,593,111 -0.12(-0.11%)
Jul 22, 2020 109.11 110.11 108.89 110.01 1,065,089 +0.62(+0.57%)
Jul 21, 2020 108.77 109.94 108.76 109.39 1,972,835 +1.32(+1.22%)
Jul 20, 2020 108.56 108.68 107.82 108.07 2,222,639 -0.71(-0.65%)
Jul 17, 2020 108.70 109.04 108.22 108.78 2,110,274 +0.44(+0.40%)
Jul 16, 2020 107.85 108.77 107.60 108.34 2,210,900 -0.09(-0.08%)
Jul 15, 2020 108.28 108.75 107.61 108.43 3,967,950 +1.85(+1.73%)
Jul 14, 2020 104.75 106.73 104.33 106.58 2,991,338 +1.57(+1.49%)
Jul 13, 2020 105.84 106.83 104.84 105.02 2,898,897 -0.12(-0.12%)
Jul 10, 2020 103.19 105.19 103.19 105.14 2,042,586 +1.90(+1.84%)
Jul 09, 2020 104.80 104.85 102.35 103.24 2,744,503 -1.57(-1.50%)
Jul 08, 2020 104.66 105.18 103.89 104.80 6,037,573 +0.32(+0.30%)
Jul 07, 2020 105.16 105.36 104.31 104.49 3,891,001 -1.47(-1.39%)
Jul 06, 2020 106.41 106.77 105.49 105.96 1,432,321 +1.08(+1.03%)
Jul 02, 2020 105.79 106.40 104.60 104.89 2,060,909 +0.53(+0.51%)
Jul 01, 2020 104.85 105.50 103.99 104.36 2,071,335 -0.13(-0.12%)
Jun 30, 2020 103.12 104.98 102.98 104.49 3,537,740 +1.15(+1.11%)
Jun 29, 2020 102.29 103.34 101.58 103.34 2,470,471 +1.87(+1.85%)
Jun 26, 2020 103.25 103.27 101.06 101.46 4,328,331 -2.38(-2.29%)
Jun 25, 2020 102.30 103.94 101.74 103.84 1,672,779 +1.09(+1.07%)
Jun 24, 2020 104.91 104.91 102.03 102.74 2,261,174 -3.12(-2.94%)
Jun 23, 2020 106.96 107.03 105.78 105.86 1,471,049 +0.07(+0.07%)
Jun 22, 2020 105.52 106.08 104.70 105.79 2,176,106 -0.07(-0.07%)
Jun 19, 2020 108.44 108.44 105.42 105.86 2,185,398 -0.91(-0.85%)
Jun 18, 2020 106.05 107.24 105.69 106.77 1,544,002 -0.10(-0.10%)
Jun 17, 2020 108.23 108.64 106.65 106.87 2,731,557 -1.11(-1.03%)
Jun 16, 2020 109.69 109.69 106.24 107.99 2,699,197 +1.78(+1.68%)
Jun 15, 2020 102.61 106.71 102.06 106.20 3,586,549 +0.93(+0.89%)
Jun 12, 2020 106.64 106.78 103.11 105.27 1,936,474 +1.83(+1.76%)
Jun 11, 2020 106.92 107.61 103.22 103.45 3,687,634 -7.18(-6.49%)
Jun 10, 2020 113.08 113.48 110.63 110.63 2,170,486 -2.50(-2.21%)
Jun 09, 2020 113.75 113.88 112.69 113.13 2,614,290 -2.27(-1.97%)
Jun 08, 2020 114.31 115.46 113.91 115.40 5,000,763 +2.19(+1.93%)
Jun 05, 2020 113.62 114.52 112.90 113.21 3,431,258 +3.26(+2.97%)
Jun 04, 2020 108.96 109.98 108.51 109.95 2,549,251 +0.63(+0.57%)
Jun 03, 2020 107.88 109.61 107.78 109.32 2,282,660 +2.44(+2.29%)
Jun 02, 2020 106.42 106.88 106.02 106.88 2,652,855 +1.08(+1.02%)
Jun 01, 2020 105.15 106.16 104.77 105.80 2,003,389 +0.56(+0.53%)
May 29, 2020 104.75 105.50 103.59 105.23 3,493,396 -0.13(-0.12%)
May 28, 2020 107.00 107.00 105.06 105.36 3,246,449 -0.58(-0.55%)
May 27, 2020 105.46 106.04 103.94 105.94 2,893,609 +2.38(+2.30%)
May 26, 2020 103.43 104.34 103.36 103.57 2,196,874 +2.80(+2.78%)
May 22, 2020 100.75 100.85 99.92 100.76 1,725,443 -0.05(-0.05%)
May 21, 2020 101.26 101.67 100.31 100.81 1,523,953 -0.56(-0.56%)
May 20, 2020 100.99 101.80 100.79 101.37 3,038,915 +1.81(+1.82%)
May 19, 2020 100.96 101.15 99.56 99.56 1,471,008 -1.65(-1.63%)
May 18, 2020 99.86 101.80 99.57 101.21 2,564,326 +4.40(+4.54%)
May 15, 2020 96.12 97.00 95.48 96.82 2,044,050 -0.05(-0.05%)
May 14, 2020 94.24 96.88 93.07 96.86 2,798,383 +1.37(+1.44%)
May 13, 2020 97.46 97.46 94.79 95.49 3,728,095 -2.35(-2.40%)
May 12, 2020 100.53 100.69 97.78 97.84 2,646,943 -2.26(-2.26%)
May 11, 2020 100.14 100.80 99.43 100.10 3,405,387 -0.96(-0.95%)
May 08, 2020 100.14 101.22 99.86 101.06 2,139,263 +2.35(+2.38%)
May 07, 2020 98.75 99.87 98.54 98.71 1,901,007 +1.27(+1.31%)
May 06, 2020 99.52 99.77 97.41 97.43 1,878,638 -1.56(-1.57%)
May 05, 2020 99.70 100.41 98.92 98.99 2,705,509 +0.43(+0.44%)
May 04, 2020 97.78 98.65 97.06 98.56 2,485,585 -0.12(-0.12%)
May 01, 2020 100.03 100.17 98.30 98.68 2,536,817 -3.01(-2.96%)
Apr 30, 2020 102.86 102.86 101.33 101.68 2,870,165 -2.34(-2.25%)
Apr 29, 2020 103.75 104.81 103.02 104.03 2,663,333 +2.35(+2.31%)
Apr 28, 2020 102.70 103.15 101.13 101.67 2,462,945 +0.82(+0.81%)
Apr 27, 2020 99.21 101.29 99.10 100.85 2,717,711 +2.30(+2.33%)
Apr 24, 2020 97.94 98.95 97.06 98.56 2,703,277 +1.15(+1.18%)
Apr 23, 2020 97.83 99.15 97.33 97.41 3,358,434 +0.00(+0.00%)
Apr 22, 2020 97.89 98.04 96.87 97.41 1,903,758 +1.53(+1.60%)
Apr 21, 2020 96.23 97.30 95.49 95.87 3,532,563 -2.48(-2.52%)
Apr 20, 2020 98.58 100.12 98.08 98.36 4,412,743 -2.08(-2.07%)
Apr 17, 2020 99.18 100.79 98.64 100.44 3,565,728 +3.81(+3.94%)
Apr 16, 2020 97.41 97.41 95.60 96.63 3,052,508 -0.38(-0.39%)
Apr 15, 2020 97.73 97.79 96.25 97.01 3,037,938 -3.22(-3.21%)
Apr 14, 2020 100.11 100.92 99.06 100.23 4,129,223 +1.93(+1.96%)
Apr 13, 2020 100.23 100.43 97.12 98.30 4,646,527 -2.11(-2.10%)
Apr 09, 2020 99.65 101.82 99.04 100.41 5,630,708 +2.55(+2.60%)
Apr 08, 2020 95.18 98.33 94.21 97.87 3,589,393 +3.83(+4.07%)
Apr 07, 2020 97.01 97.46 93.99 94.04 3,586,754 +0.61(+0.65%)
Apr 06, 2020 91.42 94.17 91.02 93.43 5,155,166 +5.60(+6.37%)
Apr 03, 2020 89.07 89.89 86.86 87.83 4,795,151 -1.44(-1.61%)
Apr 02, 2020 86.82 89.97 86.69 89.27 5,015,799 +2.11(+2.42%)
Apr 01, 2020 88.22 88.73 86.31 87.16 4,111,645 -4.30(-4.70%)
Mar 31, 2020 92.91 93.45 90.83 91.46 7,207,516 -1.70(-1.82%)
Mar 30, 2020 91.28 93.50 90.05 93.15 6,567,544 +2.57(+2.84%)
Mar 27, 2020 90.33 93.19 89.35 90.58 5,059,645 -2.66(-2.86%)
Mar 26, 2020 88.95 93.78 87.97 93.25 6,970,524 +5.35(+6.08%)
Mar 25, 2020 86.28 91.24 84.39 87.90 7,610,527 +2.01(+2.34%)
Mar 24, 2020 82.67 86.03 82.02 85.88 4,702,928 +8.01(+10.29%)
Mar 23, 2020 80.90 80.99 76.91 77.88 5,749,384 -3.64(-4.46%)
Mar 20, 2020 85.56 86.41 81.07 81.51 4,791,600 -3.46(-4.07%)
Mar 19, 2020 83.96 86.68 81.21 84.97 6,678,483 -0.15(-0.17%)
Mar 18, 2020 85.44 87.80 80.83 85.12 6,791,076 -6.27(-6.86%)
Mar 17, 2020 87.85 91.74 85.04 91.39 5,889,600 +5.59(+6.51%)
Mar 16, 2020 87.66 92.30 83.88 85.80 5,303,226 -11.37(-11.70%)
Mar 13, 2020 94.70 97.31 89.58 97.17 6,761,415 +7.79(+8.72%)
Mar 12, 2020 92.54 95.70 87.68 89.38 6,106,219 -9.96(-10.02%)
Mar 11, 2020 101.99 102.54 98.19 99.33 4,819,669 -5.63(-5.37%)
Mar 10, 2020 104.08 105.00 99.61 104.97 6,764,052 +4.51(+4.49%)
Mar 09, 2020 101.96 103.92 99.89 100.46 5,164,462 -9.80(-8.89%)
Mar 06, 2020 108.94 110.74 107.85 110.26 3,145,294 -2.17(-1.93%)
Mar 05, 2020 113.60 114.33 111.41 112.43 2,182,046 -4.01(-3.44%)
Mar 04, 2020 114.07 116.49 113.01 116.43 2,447,947 +4.47(+3.99%)
Mar 03, 2020 115.12 116.68 111.03 111.96 4,108,916 -2.95(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.